Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.86 | 0.86 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 67,600 |
15 Sep 2022 | USD | 0.824 | 0.9 | 0.82 | 0.87 | 0.87 | +0.046 (+5.58%) | 170,500 |
14 Sep 2022 | USD | 0.83 | 0.85 | 0.751 | 0.824 | 0.824 | -0.006 (-0.72%) | 75,500 |
13 Sep 2022 | USD | 0.811 | 0.86 | 0.811 | 0.83 | 0.83 | -0.019 (-2.24%) | 48,900 |
12 Sep 2022 | USD | 0.849 | 0.85 | 0.812 | 0.849 | 0.849 | +0.014 (+1.68%) | 35,900 |
9 Sep 2022 | USD | 0.83 | 0.85 | 0.812 | 0.835 | 0.835 | -0.015 (-1.76%) | 30,300 |
8 Sep 2022 | USD | 0.827 | 0.859 | 0.802 | 0.85 | 0.85 | +0.035 (+4.29%) | 40,900 |
7 Sep 2022 | USD | 0.86 | 0.86 | 0.801 | 0.815 | 0.815 | +0.006 (+0.74%) | 112,200 |
6 Sep 2022 | USD | 0.81 | 0.84 | 0.801 | 0.809 | 0.809 | -0.019 (-2.29%) | 90,100 |
2 Sep 2022 | USD | 0.838 | 0.849 | 0.803 | 0.828 | 0.828 | -0.021 (-2.47%) | 109,000 |
1 Sep 2022 | USD | 0.85 | 0.87 | 0.83 | 0.849 | 0.849 | +0.005 (+0.59%) | 52,200 |
31 Aug 2022 | USD | 0.9 | 0.9 | 0.79 | 0.844 | 0.844 | -0.046 (-5.17%) | 258,700 |
30 Aug 2022 | USD | 0.92 | 0.94 | 0.861 | 0.89 | 0.89 | -0.02 (-2.20%) | 261,900 |
29 Aug 2022 | USD | 0.915 | 0.92 | 0.851 | 0.91 | 0.91 | -0.01 (-1.09%) | 273,600 |
26 Aug 2022 | USD | 0.919 | 0.94 | 0.901 | 0.92 | 0.92 | -0.028 (-2.95%) | 153,500 |
25 Aug 2022 | USD | 0.95 | 0.969 | 0.911 | 0.948 | 0.948 | -0.002 (-0.21%) | 267,100 |
24 Aug 2022 | USD | 0.95 | 0.97 | 0.9 | 0.95 | 0.95 | -0.013 (-1.35%) | 239,000 |
23 Aug 2022 | USD | 0.95 | 1.01 | 0.95 | 0.963 | 0.963 | +0.001 (+0.10%) | 157,000 |
22 Aug 2022 | USD | 1.05 | 1.05 | 0.95 | 0.962 | 0.962 | -0.088 (-8.38%) | 296,300 |
19 Aug 2022 | USD | 1.05 | 1.069 | 1 | 1.05 | 1.05 | -0.06 (-5.41%) | 331,100 |
18 Aug 2022 | USD | 1.14 | 1.164 | 1.01 | 1.11 | 1.11 | -0.03 (-2.63%) | 924,000 |
17 Aug 2022 | USD | 1.03 | 1.28 | 0.96 | 1.14 | 1.14 | +0.075 (+7.04%) | 2,760,300 |
16 Aug 2022 | USD | 1.09 | 1.14 | 1.02 | 1.065 | 1.065 | +0.055 (+5.45%) | 1,500,100 |
15 Aug 2022 | USD | 1.004 | 1.03 | 0.95 | 1.01 | 1.01 | +0.059 (+6.20%) | 1,696,400 |
12 Aug 2022 | USD | 1.02 | 1.05 | 0.921 | 0.951 | 0.951 | -0.079 (-7.67%) | 914,200 |
11 Aug 2022 | USD | 1.05 | 1.11 | 0.99 | 1.03 | 1.03 | -0.08 (-7.21%) | 636,000 |
10 Aug 2022 | USD | 1.11 | 1.26 | 1.07 | 1.11 | 1.11 | -0.09 (-7.50%) | 1,455,500 |
9 Aug 2022 | USD | 1.5 | 1.5 | 1.16 | 1.2 | 1.2 | -0.7 (-36.84%) | 4,225,200 |
8 Aug 2022 | USD | 1.13 | 1.97 | 1.07 | 1.9 | 1.9 | +0.74 (+63.79%) | 7,456,700 |
5 Aug 2022 | USD | 1.125 | 1.3 | 1.09 | 1.16 | 1.16 | -0.02 (-1.69%) | 181,400 |